コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
90.02
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 92.08 92.11 91.82 91.82 28.3K
09:31 91.78 92.12 91.78 92.12 16.6K
09:32 91.94 92.00 91.68 91.68 9.9K
09:33 91.53 91.76 91.53 91.72 8.0K
09:34 91.68 91.94 91.68 91.94 7.1K
09:35 91.90 91.95 91.85 91.95 4.9K
09:36 91.92 91.99 91.87 91.99 5.0K
09:37 92.06 92.10 92.06 92.10 0.9K
09:38 91.98 92.08 91.98 92.08 1.9K
09:39 92.14 92.16 92.01 92.09 4.6K
09:40 92.07 92.07 91.82 91.89 13.3K
09:41 91.90 92.00 91.90 91.90 5.4K
09:42 91.90 92.00 91.90 91.96 0.8K
09:43 92.01 92.01 91.96 91.97 3.3K
09:44 91.99 92.02 91.99 91.99 2.0K
09:45 92.11 92.11 91.98 91.98 6.4K
09:46 91.97 91.97 91.97 91.97 1.6K
09:47 91.95 91.97 91.91 91.91 5.6K
09:48 91.90 91.90 91.90 91.90 1.3K
09:49 91.94 91.94 91.94 91.94 1.2K
09:50 91.93 91.99 91.93 91.97 4.6K
09:51 91.94 91.97 91.94 91.97 1.8K
09:52 91.95 92.00 91.95 92.00 1.0K
09:53 92.12 92.14 92.09 92.09 6.0K
09:54 92.09 92.12 92.09 92.12 2.1K
09:55 92.11 92.11 92.08 92.09 1.2K
09:56 92.13 92.14 92.12 92.14 3.1K
09:57 92.14 92.14 92.11 92.11 1.3K
09:58 92.13 92.18 92.13 92.16 2.7K
09:59 92.12 92.14 92.12 92.12 3.2K
10:00 92.12 92.12 92.11 92.11 2.0K
10:01 92.11 92.12 92.05 92.06 11.0K
10:02 92.14 92.15 92.07 92.15 4.1K
10:03 92.12 92.21 92.10 92.10 2.5K
10:04 92.21 92.24 92.21 92.24 1.8K
10:05 92.17 92.28 92.15 92.28 3.7K
10:06 92.24 92.26 92.23 92.25 2.1K
10:07 92.22 92.23 92.22 92.22 2.5K
10:08 92.22 92.22 92.03 92.10 14.5K
10:09 92.12 92.13 92.09 92.09 5.7K
10:10 92.09 92.11 92.09 92.11 1.3K
10:11 92.11 92.12 92.09 92.09 2.6K
10:12 92.09 92.11 92.09 92.10 3.8K
10:13 92.09 92.09 92.06 92.07 5.0K
10:14 92.09 92.09 91.99 91.99 4.9K
10:15 92.01 92.01 92.00 92.00 0.9K
10:16 91.94 92.03 91.94 92.03 8.3K
10:17 92.00 92.00 91.96 91.96 4.0K
10:18 91.94 92.03 91.94 92.03 2.7K
10:19 91.95 92.01 91.95 91.95 2.5K
10:20 91.94 92.11 91.94 92.11 2.8K
10:21 92.16 92.21 92.04 92.08 7.3K
10:22 92.16 92.16 92.09 92.14 4.4K
10:23 92.15 92.19 92.15 92.17 2.9K
10:24 92.21 92.24 92.21 92.24 2.0K
10:25 92.24 92.24 92.20 92.20 1.6K
10:26 92.26 92.28 92.26 92.28 1.6K
10:27 92.25 92.26 92.23 92.23 1.5K
10:28 92.20 92.26 92.18 92.21 4.8K
10:29 92.21 92.24 92.19 92.24 4.4K
10:30 92.23 92.23 92.17 92.17 2.3K
10:31 92.11 92.11 92.06 92.06 9.4K
10:32 92.07 92.07 92.04 92.06 4.5K
10:33 92.06 92.10 92.06 92.08 2.8K
10:34 92.06 92.06 92.00 92.00 6.2K
10:35 92.00 92.00 91.92 91.94 2.8K
10:36 91.91 91.95 91.82 91.82 9.7K
10:37 91.86 91.86 91.70 91.73 26.0K
10:38 91.70 91.71 91.67 91.70 0.9K
10:39 91.66 91.68 91.66 91.68 2.3K
10:41 91.68 91.68 91.56 91.56 9.2K
10:42 91.51 91.55 91.51 91.51 2.2K
10:43 91.54 91.62 91.54 91.62 5.3K
10:44 91.63 91.65 91.63 91.65 1.0K
10:45 91.65 91.65 91.63 91.65 1.8K
10:46 91.65 91.65 91.62 91.63 3.5K
10:47 91.62 91.63 91.62 91.63 1.7K
10:48 91.62 91.63 91.62 91.63 1.1K
10:49 91.57 91.58 91.56 91.58 2.7K
10:50 91.54 91.54 91.51 91.52 1.5K
10:51 91.48 91.48 91.42 91.43 2.9K
10:52 91.40 91.44 91.39 91.39 6.8K
10:53 91.39 91.51 91.39 91.51 5.2K
10:54 91.53 91.55 91.53 91.55 1.3K
10:55 91.55 91.56 91.48 91.54 3.9K
10:56 91.52 91.52 91.52 91.52 0.6K
10:57 91.52 91.52 91.52 91.52 1.3K
10:58 91.52 91.52 91.46 91.47 3.5K
10:59 91.49 91.51 91.46 91.46 2.3K
11:00 91.46 91.50 91.43 91.50 4.4K
11:01 91.49 91.50 91.49 91.50 1.1K
11:02 91.51 91.53 91.51 91.53 1.1K
11:03 91.51 91.51 91.47 91.47 3.3K
11:04 91.47 91.47 91.44 91.44 0.9K
11:05 91.47 91.47 91.47 91.47 0.9K
11:06 91.47 91.50 91.46 91.50 4.3K
11:07 91.50 91.50 91.47 91.47 1.8K
11:08 91.45 91.46 91.43 91.46 2.0K
11:09 91.48 91.53 91.46 91.53 2.8K
11:10 91.51 91.52 91.47 91.48 4.3K
11:11 91.48 91.48 91.45 91.48 1.6K
11:12 91.48 91.48 91.42 91.42 6.1K
11:13 91.42 91.48 91.42 91.44 4.7K
11:14 91.52 91.52 91.48 91.51 5.0K
11:15 91.50 91.51 91.50 91.51 2.2K
11:16 91.51 91.57 91.51 91.55 5.5K
11:17 91.55 91.55 91.49 91.49 2.2K
11:18 91.51 91.51 91.44 91.44 1.8K
11:19 91.42 91.42 91.42 91.42 1.9K
11:20 91.41 91.41 91.34 91.34 4.4K
11:21 91.37 91.37 91.37 91.37 0.6K
11:22 91.37 91.37 91.33 91.33 0.8K
11:23 91.36 91.37 91.34 91.34 1.4K
11:24 91.33 91.33 91.28 91.29 7.4K
11:25 91.26 91.26 91.23 91.23 2.3K
11:26 91.19 91.19 91.19 91.19 0.8K
11:27 91.22 91.22 91.22 91.22 0.4K
11:28 91.24 91.33 91.24 91.33 7.0K
11:29 91.33 91.34 91.31 91.31 3.6K
11:30 91.34 91.36 91.33 91.33 10.4K
11:31 91.33 91.33 91.28 91.31 2.6K
11:32 91.31 91.31 91.21 91.21 1.7K
11:33 91.24 91.39 91.24 91.39 23.8K
11:34 91.37 91.38 91.35 91.38 8.5K
11:35 91.38 91.38 91.36 91.36 18.0K
11:36 91.36 91.36 91.36 91.36 1.0K
11:37 91.36 91.36 91.36 91.36 1.2K
11:38 91.38 91.38 91.38 91.38 0.8K
11:39 91.39 91.39 91.34 91.34 2.9K
11:40 91.38 91.38 91.38 91.38 0.8K
11:41 91.40 91.41 91.40 91.41 1.7K
11:42 91.43 91.43 91.41 91.42 1.2K
11:43 91.42 91.46 91.42 91.46 2.5K
11:44 91.45 91.50 91.45 91.50 1.9K
11:45 91.46 91.50 91.46 91.50 1.7K
11:46 91.50 91.50 91.49 91.49 1.1K
11:47 91.50 91.50 91.50 91.50 1.7K
11:48 91.51 91.51 91.46 91.47 2.3K
11:49 91.48 91.48 91.46 91.46 1.1K
11:50 91.47 91.50 91.47 91.50 1.7K
11:51 91.50 91.50 91.49 91.50 1.2K
11:52 91.50 91.50 91.48 91.48 1.0K
11:53 91.46 91.46 91.46 91.46 2.4K
11:54 91.46 91.51 91.46 91.51 1.2K
11:55 91.53 91.54 91.52 91.53 2.7K
11:56 91.53 91.53 91.53 91.53 0.2K
11:57 91.52 91.52 91.52 91.52 0.4K
11:59 91.53 91.53 91.53 91.53 0.8K
12:00 91.55 91.60 91.55 91.60 2.8K
12:01 91.61 91.63 91.61 91.63 1.0K
12:02 91.67 91.69 91.67 91.69 1.2K
12:03 91.66 91.66 91.63 91.65 1.6K
12:05 91.69 91.69 91.69 91.69 0.4K
12:06 91.69 91.71 91.69 91.71 2.8K
12:07 91.70 91.70 91.70 91.70 0.5K
12:08 91.72 91.72 91.69 91.69 1.7K
12:09 91.71 91.71 91.71 91.71 1.8K
12:10 91.71 91.71 91.70 91.70 1.4K
12:11 91.67 91.67 91.63 91.63 2.0K
12:12 91.62 91.62 91.62 91.62 1.1K
12:13 91.62 91.62 91.62 91.62 0.5K
12:14 91.62 91.62 91.62 91.62 0.4K
12:15 91.62 91.62 91.62 91.62 0.3K
12:16 91.62 91.62 91.58 91.58 2.0K
12:17 91.56 91.56 91.56 91.56 0.3K
12:18 91.61 91.61 91.61 91.61 1.0K
12:20 91.59 91.60 91.59 91.60 1.6K
12:21 91.63 91.63 91.57 91.57 2.8K
12:22 91.57 91.57 91.57 91.57 0.2K
12:23 91.57 91.57 91.57 91.57 0.3K
12:24 91.57 91.57 91.57 91.57 0.4K
12:25 91.52 91.52 91.52 91.52 1.0K
12:26 91.53 91.53 91.53 91.53 2.6K
12:27 91.49 91.49 91.49 91.49 0.5K
12:28 91.49 91.49 91.49 91.49 0.1K
12:29 91.47 91.47 91.47 91.47 0.8K
12:30 91.45 91.49 91.45 91.49 2.3K
12:32 91.49 91.49 91.48 91.48 1.7K
12:33 91.50 91.50 91.50 91.50 0.4K
12:34 91.50 91.50 91.50 91.50 0.6K
12:35 91.50 91.50 91.49 91.50 1.3K
12:36 91.53 91.53 91.53 91.53 1.2K
12:37 91.52 91.52 91.52 91.52 0.4K
12:38 91.54 91.58 91.54 91.57 1.5K
12:39 91.56 91.59 91.56 91.59 2.1K
12:40 91.56 91.57 91.54 91.57 0.9K
12:41 91.57 91.57 91.55 91.55 0.8K
12:42 91.56 91.56 91.56 91.56 1.3K
12:45 91.53 91.53 91.50 91.50 2.2K
12:47 91.50 91.53 91.50 91.53 1.1K
12:50 91.51 91.53 91.50 91.53 1.6K
12:51 91.52 91.52 91.52 91.52 0.1K
12:52 91.53 91.53 91.52 91.52 2.2K
12:54 91.50 91.50 91.50 91.50 5.0K
12:55 91.52 91.52 91.52 91.52 0.3K
12:56 91.54 91.57 91.54 91.57 2.7K
12:57 91.58 91.59 91.58 91.59 1.6K
12:59 91.61 91.61 91.60 91.60 1.2K
13:01 91.60 91.60 91.60 91.60 1.0K
13:02 91.57 91.57 91.55 91.55 2.3K
13:04 91.56 91.56 91.56 91.56 0.5K
13:05 91.55 91.55 91.55 91.55 1.0K
13:06 91.61 91.63 91.61 91.63 1.8K
13:07 91.63 91.63 91.63 91.63 0.3K
13:08 91.63 91.63 91.60 91.60 2.8K
13:09 91.64 91.65 91.64 91.65 0.9K
13:11 91.64 91.64 91.64 91.64 1.5K
13:12 91.68 91.68 91.68 91.68 1.3K
13:15 91.66 91.71 91.66 91.71 1.5K
13:16 91.71 91.71 91.66 91.71 51.0K
13:17 91.72 91.72 91.72 91.72 0.8K
13:18 91.71 91.71 91.71 91.71 0.2K
13:19 91.70 91.70 91.70 91.70 2.7K
13:20 91.71 91.71 91.71 91.71 0.7K
13:21 91.71 91.71 91.67 91.67 3.1K
13:23 91.67 91.67 91.64 91.64 1.5K
13:24 91.62 91.62 91.62 91.62 0.5K
13:25 91.61 91.61 91.61 91.61 2.9K
13:27 91.57 91.57 91.57 91.57 1.1K
13:28 91.56 91.62 91.56 91.62 10.5K
13:29 91.63 91.63 91.62 91.62 1.1K
13:30 91.64 91.64 91.63 91.63 0.8K
13:31 91.61 91.63 91.61 91.63 0.6K
13:32 91.63 91.63 91.63 91.63 0.5K
13:33 91.60 91.64 91.59 91.64 1.9K
13:34 91.61 91.61 91.61 91.61 0.4K
13:35 91.58 91.58 91.58 91.58 2.0K
13:36 91.55 91.55 91.55 91.55 0.8K
13:37 91.53 91.53 91.53 91.53 1.0K
13:38 91.53 91.53 91.53 91.53 0.7K
13:39 91.53 91.53 91.53 91.53 0.2K
13:40 91.49 91.49 91.46 91.46 3.0K
13:41 91.46 91.46 91.46 91.46 0.3K
13:42 91.47 91.50 91.47 91.50 1.9K
13:43 91.47 91.47 91.47 91.47 0.6K
13:44 91.50 91.51 91.50 91.51 4.7K
13:45 91.54 91.54 91.54 91.54 1.2K
13:46 91.54 91.58 91.54 91.58 4.6K
13:47 91.59 91.59 91.59 91.59 0.6K
13:48 91.58 91.60 91.58 91.59 5.1K
13:49 91.60 91.61 91.57 91.61 8.7K
13:50 91.61 91.61 91.61 91.61 1.9K
13:51 91.63 91.64 91.63 91.64 1.9K
13:53 91.65 91.70 91.62 91.67 2.5K
13:54 91.69 91.69 91.69 91.69 0.5K
13:55 91.67 91.68 91.67 91.68 0.8K
13:56 91.65 91.65 91.65 91.65 2.5K
13:59 91.65 91.65 91.65 91.65 1.0K
14:00 91.70 91.70 91.70 91.70 0.8K
14:01 91.63 91.65 91.63 91.65 2.7K
14:02 91.62 91.62 91.62 91.62 0.7K
14:03 91.63 91.63 91.63 91.63 0.2K
14:04 91.63 91.63 91.63 91.63 1.4K
14:05 91.63 91.63 91.63 91.63 0.4K
14:06 91.61 91.61 91.59 91.59 1.5K
14:07 91.62 91.62 91.62 91.62 0.3K
14:08 91.62 91.62 91.57 91.57 2.9K
14:09 91.56 91.56 91.56 91.56 0.6K
14:10 91.56 91.58 91.56 91.58 2.3K
14:12 91.59 91.59 91.57 91.57 1.4K
14:14 91.59 91.59 91.57 91.57 1.3K
14:16 91.56 91.56 91.51 91.51 3.1K
14:18 91.48 91.48 91.48 91.48 0.5K
14:20 91.44 91.44 91.40 91.40 2.9K
14:23 91.41 91.41 91.41 91.41 2.0K
14:24 91.36 91.37 91.36 91.37 2.5K
14:25 91.35 91.35 91.35 91.35 0.5K
14:26 91.31 91.31 91.30 91.30 1.5K
14:27 91.32 91.32 91.32 91.32 0.1K
14:28 91.36 91.36 91.36 91.36 0.7K
14:29 91.37 91.37 91.36 91.36 1.0K
14:30 91.36 91.36 91.36 91.36 0.5K
14:31 91.38 91.42 91.38 91.42 2.0K
14:33 91.45 91.45 91.41 91.41 2.4K
14:35 91.41 91.46 91.39 91.46 1.8K
14:36 91.44 91.45 91.44 91.45 0.9K
14:37 91.47 91.47 91.44 91.44 0.7K
14:38 91.47 91.47 91.47 91.47 0.2K
14:39 91.48 91.48 91.46 91.46 1.8K
14:40 91.50 91.50 91.50 91.50 0.7K
14:41 91.51 91.51 91.51 91.51 0.4K
14:42 91.48 91.48 91.48 91.48 0.2K
14:43 91.50 91.50 91.50 91.50 0.8K
14:44 91.47 91.47 91.47 91.47 0.4K
14:45 91.51 91.51 91.47 91.47 1.8K
14:46 91.46 91.46 91.45 91.45 1.0K
14:47 91.47 91.47 91.47 91.47 0.9K
14:48 91.47 91.48 91.47 91.48 0.8K
14:49 91.49 91.49 91.49 91.49 0.5K
14:50 91.47 91.49 91.47 91.49 1.6K
14:51 91.47 91.51 91.47 91.50 1.8K
14:52 91.48 91.48 91.46 91.46 4.1K
14:53 91.45 91.45 91.43 91.43 0.7K
14:54 91.47 91.47 91.47 91.47 0.4K
14:55 91.45 91.45 91.44 91.44 2.0K
14:57 91.36 91.36 91.36 91.36 3.4K
14:58 91.37 91.41 91.37 91.41 2.0K
14:59 91.41 91.41 91.41 91.41 0.4K
15:00 91.41 91.43 91.41 91.41 2.5K
15:01 91.38 91.38 91.37 91.37 2.7K
15:02 91.37 91.37 91.37 91.37 1.1K
15:03 91.40 91.40 91.40 91.40 0.9K
15:04 91.38 91.38 91.38 91.38 1.6K
15:05 91.38 91.41 91.38 91.39 4.1K
15:07 91.41 91.41 91.41 91.41 0.8K
15:08 91.39 91.39 91.39 91.39 1.3K
15:10 91.42 91.43 91.41 91.43 1.6K
15:11 91.43 91.50 91.41 91.50 11.6K
15:12 91.53 91.59 91.52 91.59 78.4K
15:13 91.60 91.60 91.60 91.60 2.3K
15:14 91.61 91.66 91.61 91.66 1.6K
15:15 91.65 91.68 91.65 91.68 4.1K
15:16 91.67 91.68 91.67 91.68 0.7K
15:17 91.67 91.67 91.65 91.66 3.1K
15:18 91.68 91.68 91.66 91.66 1.0K
15:19 91.65 91.65 91.63 91.63 3.9K
15:20 91.65 91.66 91.59 91.59 9.0K
15:21 91.52 91.52 91.49 91.49 18.6K
15:22 91.51 91.51 91.50 91.51 10.3K
15:23 91.50 91.50 91.49 91.50 2.1K
15:24 91.53 91.56 91.53 91.55 2.0K
15:25 91.58 91.58 91.55 91.55 1.1K
15:26 91.57 91.57 91.56 91.56 1.1K
15:27 91.57 91.62 91.56 91.59 21.6K
15:28 91.63 91.64 91.62 91.63 2.6K
15:29 91.55 91.55 91.53 91.53 5.8K
15:30 91.57 91.59 91.57 91.57 1.8K
15:31 91.55 91.59 91.55 91.59 2.3K
15:32 91.61 91.61 91.57 91.57 1.7K
15:33 91.59 91.63 91.59 91.62 1.4K
15:34 91.63 91.63 91.53 91.53 5.3K
15:35 91.56 91.57 91.54 91.54 52.3K
15:36 91.48 91.50 91.47 91.47 7.8K
15:37 91.48 91.48 91.43 91.45 4.6K
15:38 91.49 91.51 91.49 91.51 3.2K
15:39 91.53 91.53 91.53 91.53 3.3K
15:40 91.55 91.55 91.51 91.51 5.4K
15:41 91.52 91.52 91.51 91.51 0.8K
15:42 91.52 91.52 91.48 91.50 2.6K
15:43 91.51 91.52 91.50 91.52 1.9K
15:44 91.52 91.52 91.47 91.47 4.2K
15:45 91.49 91.51 91.49 91.51 4.8K
15:46 91.55 91.55 91.53 91.55 2.5K
15:47 91.53 91.53 91.53 91.53 1.3K
15:48 91.53 91.61 91.53 91.61 6.6K
15:49 91.61 91.69 91.59 91.60 22.0K
15:50 91.56 91.62 91.56 91.62 8.9K
15:51 91.63 91.64 91.62 91.63 3.6K
15:52 91.67 91.70 91.67 91.67 8.5K
15:53 91.68 91.70 91.67 91.69 7.5K
15:54 91.69 91.70 91.58 91.65 21.6K
15:55 91.68 91.69 91.57 91.60 25.6K
15:56 91.61 91.62 91.59 91.59 14.5K
15:57 91.58 91.62 91.57 91.58 21.5K
15:58 91.59 91.59 91.55 91.58 29.3K
15:59 91.58 91.61 91.53 91.56 442.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし